Airtel Africa Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	108.10	108.30	105.90	106.50	106.38	2,844,573
2023-03-30	108.40	108.71	106.70	107.90	107.78	1,966,453
2023-03-29	105.00	107.10	104.30	106.90	106.78	3,723,449
2023-03-28	107.00	107.00	104.90	105.20	105.08	2,588,825
2023-03-27	105.70	107.10	105.30	105.70	105.58	2,035,717
2023-03-24	106.00	106.00	104.20	104.60	104.48	2,075,443
2023-03-23	107.60	107.60	105.60	106.10	105.98	3,253,410
2023-03-22	108.00	109.61	106.70	106.90	106.78	3,353,988
2023-03-21	109.20	110.70	108.70	109.70	109.57	3,669,424
2023-03-20	107.40	110.40	104.09	109.90	109.77	3,510,534
2023-03-17	110.50	112.00	107.60	107.60	107.48	6,119,231
2023-03-16	108.00	111.50	108.00	110.10	109.97	3,148,959
2023-03-15	114.80	115.10	108.40	108.40	108.28	7,419,190
2023-03-14	113.80	114.40	111.40	114.10	113.97	3,736,084
2023-03-13	118.90	120.30	113.30	113.90	113.77	4,575,380
2023-03-10	123.30	123.30	118.80	120.50	120.36	3,193,834
2023-03-09	123.80	124.40	122.20	123.90	123.76	1,263,499
2023-03-08	123.80	124.00	120.10	123.40	123.26	1,608,511
2023-03-07	125.10	126.10	123.50	123.50	123.36	5,561,466
2023-03-06	122.10	126.40	121.50	125.20	125.06	2,059,138
2023-03-03	120.10	122.60	120.10	121.60	121.46	2,022,774
2023-03-02	122.00	122.00	119.20	120.40	120.26	1,760,740
2023-03-01	120.40	121.30	119.50	120.40	120.26	2,153,323
2023-02-28	120.80	121.70	119.30	120.60	120.46	3,321,749
2023-02-27	124.00	124.70	120.10	121.60	121.46	1,960,673
2023-02-24	121.10	123.88	121.10	123.60	123.46	3,163,285
2023-02-23	123.50	123.93	121.30	121.80	121.66	6,037,247
2023-02-22	123.40	124.20	121.00	123.00	122.86	2,570,051
2023-02-21	126.40	126.50	123.70	124.80	124.66	3,244,273
2023-02-20	128.10	130.40	125.70	125.70	125.56	7,581,651
2023-02-17	128.00	130.10	126.50	128.50	128.35	4,669,042
2023-02-16	126.20	130.00	126.20	128.70	128.55	3,219,241
2023-02-15	126.80	127.10	126.00	126.70	126.55	2,407,010
2023-02-14	124.30	128.20	123.60	126.50	126.36	3,029,506
2023-02-13	122.10	123.80	121.60	123.80	123.66	1,945,492
2023-02-10	122.30	122.80	120.90	122.30	122.16	2,410,031
2023-02-09	122.00	122.80	120.50	122.10	121.96	3,479,400
2023-02-08	121.50	122.69	120.65	122.00	121.86	4,841,686
2023-02-07	117.80	121.10	117.30	121.10	120.96	5,475,202
2023-02-06	113.20	117.40	112.10	117.40	117.27	4,926,128
2023-02-03	111.80	113.50	109.90	113.40	113.27	5,854,397
2023-02-02	116.80	117.00	105.60	111.20	111.07	15,333,640
2023-02-01	118.00	118.30	116.30	116.30	116.17	2,963,229
2023-01-31	117.10	117.70	114.20	117.20	117.07	3,962,918
2023-01-30	118.30	118.30	116.25	117.10	116.97	2,891,465
2023-01-27	116.50	118.50	115.60	118.30	118.16	3,784,942
2023-01-26	116.60	118.40	115.90	116.10	115.97	3,444,887
2023-01-25	116.00	116.00	114.00	115.50	115.37	1,497,284
2023-01-24	117.10	117.10	114.20	115.80	115.67	2,392,885
2023-01-23	116.10	116.60	113.40	114.80	114.67	1,946,790
2023-01-20	113.60	115.60	113.10	115.40	115.27	3,626,393
2023-01-19	117.00	117.10	112.10	112.40	112.27	2,563,168
2023-01-18	118.00	118.40	115.30	116.70	116.57	3,725,417
2023-01-17	119.50	119.80	117.50	118.20	118.06	3,311,508
2023-01-16	118.30	119.40	116.50	119.40	119.26	2,412,620
2023-01-13	114.90	118.40	114.40	118.30	118.16	4,550,946
2023-01-12	111.60	114.40	110.50	114.20	114.07	13,207,970
2023-01-11	110.70	112.22	109.80	110.90	110.77	3,458,280
2023-01-10	114.20	114.60	108.90	110.50	110.37	4,222,215
2023-01-09	118.00	118.40	112.90	114.50	114.37	4,032,210

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0322 USD
2025-11-06	0.0217 USD
2025-06-19	0.0291 USD
2024-11-07	0.0200 USD
2024-06-20	0.0281 USD
2023-11-09	0.0194 USD
2023-06-22	0.0257 USD
2022-11-10	0.0187 USD
2022-06-23	0.0244 USD
2021-11-11	0.0149 USD
2021-06-24	0.0180 USD
2020-11-12	0.0114 USD
2020-07-02	0.0241 USD
2019-11-14	0.0233 USD

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.